SENSEX 85,800 CE traded across 23 sessions from 24 Nov 2025 to 24 Dec 2025, with a life-high of ₹1,415.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2025 | ₹1,169.25 | ₹1,169.25 | ₹975.45 | ₹976.6 | 300 | 360 |
| 25 Nov 2025 | ₹983.25 | ₹983.3 | ₹749.6 | ₹749.6 | 3,260 | 1,520 |
| 26 Nov 2025 | ₹865.3 | ₹1,198.8 | ₹864.8 | ₹1,195 | 1,180 | 2,080 |
| 27 Nov 2025 | ₹1,398.7 | ₹1,415.05 | ₹1,151.85 | ₹1,267.9 | 460 | 2,140 |
| 28 Nov 2025 | ₹1,245 | ₹1,310.95 | ₹1,175 | ₹1,223.95 | 4,680 | 3,980 |
| 1 Dec 2025 | ₹1,388.85 | ₹1,388.85 | ₹1,047.7 | ₹1,069.9 | 1,460 | 3,820 |
| 2 Dec 2025 | ₹1,036.8 | ₹1,044.5 | ₹819 | ₹839.8 | 1,500 | 4,500 |
| 3 Dec 2025 | ₹735.55 | ₹735.55 | ₹573.1 | ₹697.5 | 1,660 | 4,480 |
| 4 Dec 2025 | ₹617.15 | ₹838.15 | ₹608.55 | ₹688.6 | 1,640 | 4,360 |
| 5 Dec 2025 | ₹698.45 | ₹946.4 | ₹632.65 | ₹892 | 5,740 | 3,140 |
| 8 Dec 2025 | ₹898 | ₹920.45 | ₹516.6 | ₹533.7 | 7,260 | 3,240 |
| 9 Dec 2025 | ₹351.85 | ₹451.55 | ₹340 | ₹356.8 | 5,940 | 3,440 |
| 10 Dec 2025 | ₹356.8 | ₹432.8 | ₹246.05 | ₹253.25 | 7,780 | 4,140 |
| 11 Dec 2025 | ₹280.05 | ₹356.65 | ₹200 | ₹285.45 | 12,540 | 5,520 |
| 12 Dec 2025 | ₹335 | ₹455.55 | ₹330.7 | ₹394.55 | 17,320 | 7,020 |
| 15 Dec 2025 | ₹290.4 | ₹352.05 | ₹241.35 | ₹317.55 | 30,660 | 10,420 |
| 16 Dec 2025 | ₹227.6 | ₹227.6 | ₹128 | ₹131.25 | 71,720 | 19,720 |
| 17 Dec 2025 | ₹133.7 | ₹156.5 | ₹77.7 | ₹94.65 | 2,44,940 | 47,140 |
| 18 Dec 2025 | ₹70.95 | ₹96.35 | ₹49.9 | ₹56.05 | 4,45,320 | 74,700 |
| 19 Dec 2025 | ₹71.05 | ₹117.15 | ₹53.7 | ₹64.3 | 69,85,980 | 1,57,220 |
| 22 Dec 2025 | ₹85 | ₹151.9 | ₹85 | ₹139.25 | 1,07,66,160 | 2,87,020 |
| 23 Dec 2025 | ₹149.7 | ₹171.05 | ₹57 | ₹65 | 2,33,83,160 | 9,25,720 |
| 24 Dec 2025 | ₹60 | ₹68 | ₹0.05 | ₹0.1 | 25,59,40,440 | 14,23,280 |